いちごオフィスリート投資法人(8975)の株価時系列情報
いちごオフィスリート投資法人(8975)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 85,500 | 85,800 | 85,000 | 85,000 | 4,499 |
| 2022/12/29 | 85,500 | 85,700 | 85,200 | 85,300 | 3,345 |
| 2022/12/28 | 85,300 | 86,000 | 85,100 | 85,400 | 4,264 |
| 2022/12/27 | 85,300 | 85,400 | 84,800 | 85,300 | 3,027 |
| 2022/12/26 | 84,700 | 85,500 | 84,300 | 85,200 | 3,356 |
| 2022/12/23 | 85,700 | 85,800 | 84,100 | 84,500 | 5,263 |
| 2022/12/22 | 85,000 | 86,000 | 85,000 | 85,700 | 4,249 |
| 2022/12/21 | 84,700 | 86,300 | 84,400 | 84,800 | 7,075 |
| 2022/12/20 | 87,300 | 87,800 | 84,000 | 84,600 | 6,804 |
| 2022/12/19 | 88,600 | 88,800 | 87,400 | 87,400 | 3,340 |
| 2022/12/16 | 86,900 | 89,000 | 86,800 | 88,500 | 7,967 |
| 2022/12/15 | 86,000 | 86,500 | 85,800 | 86,500 | 2,336 |
| 2022/12/14 | 85,400 | 86,200 | 85,300 | 86,000 | 3,026 |
| 2022/12/13 | 85,600 | 85,900 | 85,100 | 85,400 | 1,720 |
| 2022/12/12 | 85,700 | 85,800 | 85,200 | 85,600 | 2,212 |
| 2022/12/09 | 85,900 | 86,100 | 85,300 | 85,600 | 2,681 |
| 2022/12/08 | 85,900 | 86,100 | 85,000 | 85,800 | 2,790 |
| 2022/12/07 | 85,600 | 86,000 | 85,100 | 85,900 | 2,903 |
| 2022/12/06 | 84,500 | 85,500 | 84,200 | 85,500 | 3,305 |
| 2022/12/05 | 84,100 | 84,600 | 83,300 | 84,500 | 4,994 |
| 2022/12/02 | 85,600 | 85,700 | 84,200 | 84,300 | 5,662 |
| 2022/12/01 | 86,000 | 86,400 | 85,400 | 85,700 | 2,920 |
| 2022/11/30 | 86,600 | 87,000 | 85,500 | 85,700 | 17,319 |
| 2022/11/29 | 87,000 | 87,200 | 86,400 | 87,100 | 3,717 |
| 2022/11/28 | 86,700 | 87,000 | 86,400 | 86,900 | 4,352 |
| 2022/11/25 | 86,700 | 87,000 | 86,200 | 86,600 | 3,565 |
| 2022/11/24 | 86,300 | 86,800 | 85,900 | 86,500 | 2,746 |
| 2022/11/22 | 86,800 | 86,800 | 85,800 | 86,200 | 2,486 |
| 2022/11/21 | 86,400 | 87,300 | 86,300 | 86,700 | 2,448 |
| 2022/11/18 | 86,500 | 86,700 | 86,100 | 86,400 | 2,486 |
| 2022/11/17 | 86,400 | 87,000 | 86,000 | 86,500 | 2,647 |
| 2022/11/16 | 85,500 | 86,200 | 85,500 | 85,800 | 2,020 |
| 2022/11/15 | 86,000 | 86,200 | 85,400 | 85,400 | 2,445 |
| 2022/11/14 | 88,000 | 88,000 | 85,600 | 86,100 | 3,572 |
| 2022/11/11 | 86,100 | 87,600 | 86,000 | 87,500 | 5,575 |
| 2022/11/10 | 86,400 | 86,400 | 85,400 | 85,700 | 3,563 |
| 2022/11/09 | 86,300 | 86,600 | 85,900 | 86,200 | 3,379 |
| 2022/11/08 | 85,400 | 86,300 | 85,400 | 86,000 | 3,661 |
| 2022/11/07 | 85,600 | 85,700 | 84,500 | 84,700 | 3,308 |
| 2022/11/04 | 84,300 | 85,500 | 84,300 | 84,800 | 6,440 |
| 2022/11/02 | 86,000 | 86,000 | 84,200 | 84,200 | 8,698 |
| 2022/11/01 | 84,300 | 85,000 | 83,400 | 84,900 | 9,903 |
| 2022/10/31 | 82,400 | 84,200 | 82,100 | 83,900 | 9,757 |
| 2022/10/28 | 80,700 | 82,400 | 80,700 | 81,900 | 7,682 |
| 2022/10/27 | 81,500 | 83,000 | 81,500 | 82,600 | 16,918 |
| 2022/10/26 | 81,400 | 83,100 | 81,400 | 83,000 | 8,782 |
| 2022/10/25 | 80,800 | 81,300 | 80,500 | 81,100 | 3,478 |
| 2022/10/24 | 81,700 | 81,900 | 80,900 | 81,000 | 1,849 |
| 2022/10/21 | 82,100 | 82,400 | 81,500 | 81,500 | 3,081 |
| 2022/10/20 | 82,100 | 82,500 | 81,800 | 82,300 | 3,051 |
| 2022/10/19 | 84,500 | 84,500 | 82,000 | 82,100 | 5,213 |
| 2022/10/18 | 85,300 | 85,400 | 84,100 | 84,500 | 2,787 |
| 2022/10/17 | 85,000 | 85,600 | 84,500 | 84,800 | 2,834 |
| 2022/10/14 | 85,300 | 85,800 | 85,100 | 85,100 | 4,097 |
| 2022/10/13 | 85,000 | 85,700 | 84,600 | 84,700 | 2,356 |
| 2022/10/12 | 85,200 | 85,700 | 85,200 | 85,600 | 2,070 |
| 2022/10/11 | 85,300 | 85,500 | 84,600 | 84,800 | 3,144 |
| 2022/10/07 | 85,600 | 86,200 | 85,100 | 85,700 | 3,253 |
| 2022/10/06 | 86,100 | 86,500 | 85,700 | 86,400 | 2,509 |
| 2022/10/05 | 86,900 | 87,300 | 86,100 | 86,100 | 3,394 |
| 2022/10/04 | 85,800 | 87,100 | 85,500 | 87,100 | 3,046 |
| 2022/10/03 | 85,200 | 86,500 | 84,700 | 85,900 | 3,590 |
| 2022/09/30 | 84,500 | 85,700 | 83,700 | 85,200 | 7,241 |
| 2022/09/29 | 85,100 | 86,500 | 84,900 | 85,500 | 3,220 |
| 2022/09/28 | 86,000 | 86,100 | 83,300 | 84,100 | 4,806 |
| 2022/09/27 | 86,900 | 87,400 | 85,500 | 85,600 | 4,626 |
| 2022/09/26 | 87,900 | 88,000 | 86,400 | 86,400 | 3,006 |
| 2022/09/22 | 87,500 | 88,400 | 87,100 | 88,200 | 2,093 |
| 2022/09/21 | 87,800 | 88,100 | 87,500 | 87,600 | 1,168 |
| 2022/09/20 | 88,500 | 88,500 | 87,400 | 87,800 | 1,980 |
| 2022/09/16 | 87,400 | 88,400 | 87,300 | 88,400 | 3,769 |
| 2022/09/15 | 87,200 | 87,500 | 86,900 | 87,500 | 1,697 |
| 2022/09/14 | 87,600 | 87,600 | 87,000 | 87,000 | 1,211 |
| 2022/09/13 | 87,600 | 87,900 | 87,300 | 87,600 | 1,626 |
| 2022/09/12 | 87,200 | 87,600 | 87,100 | 87,500 | 1,472 |
| 2022/09/09 | 86,200 | 87,100 | 86,200 | 86,900 | 2,658 |
| 2022/09/08 | 86,300 | 86,900 | 86,200 | 86,800 | 1,739 |
| 2022/09/07 | 87,000 | 87,300 | 86,400 | 86,400 | 1,425 |
| 2022/09/06 | 86,800 | 87,300 | 86,700 | 87,100 | 1,852 |
| 2022/09/05 | 86,400 | 87,100 | 86,300 | 86,700 | 2,153 |
| 2022/09/02 | 86,300 | 86,800 | 86,000 | 86,000 | 2,526 |
| 2022/09/01 | 86,500 | 86,800 | 85,900 | 85,900 | 3,197 |
| 2022/08/31 | 86,800 | 86,800 | 86,100 | 86,400 | 3,483 |
| 2022/08/30 | 85,900 | 86,800 | 85,900 | 86,800 | 2,149 |
| 2022/08/29 | 85,700 | 86,200 | 85,400 | 85,900 | 3,363 |
| 2022/08/26 | 85,500 | 85,900 | 85,300 | 85,700 | 879 |
| 2022/08/25 | 85,500 | 85,900 | 85,300 | 85,400 | 1,151 |
| 2022/08/24 | 85,700 | 86,000 | 85,100 | 85,100 | 2,180 |
| 2022/08/23 | 86,300 | 86,500 | 85,800 | 85,800 | 1,726 |
| 2022/08/22 | 86,600 | 86,700 | 85,900 | 86,300 | 1,633 |
| 2022/08/19 | 86,400 | 87,000 | 86,100 | 86,800 | 2,278 |
| 2022/08/18 | 85,900 | 86,700 | 85,700 | 86,200 | 2,277 |
| 2022/08/17 | 85,600 | 86,400 | 85,500 | 85,600 | 1,757 |
| 2022/08/16 | 85,600 | 85,700 | 85,200 | 85,600 | 2,061 |
| 2022/08/15 | 84,800 | 85,600 | 84,600 | 85,600 | 2,001 |
| 2022/08/12 | 84,400 | 85,000 | 84,300 | 84,800 | 2,563 |
| 2022/08/10 | 84,400 | 84,600 | 84,100 | 84,300 | 2,703 |
| 2022/08/09 | 84,700 | 85,000 | 84,100 | 84,500 | 2,432 |
| 2022/08/08 | 84,600 | 84,900 | 84,400 | 84,900 | 1,462 |
| 2022/08/05 | 84,900 | 85,100 | 84,400 | 84,600 | 2,058 |
| 2022/08/04 | 84,800 | 84,900 | 84,300 | 84,900 | 1,657 |
| 2022/08/03 | 85,000 | 85,100 | 83,900 | 84,700 | 2,027 |
| 2022/08/02 | 85,600 | 85,700 | 84,500 | 84,800 | 3,022 |
| 2022/08/01 | 85,600 | 85,900 | 84,900 | 85,800 | 2,380 |
| 2022/07/29 | 84,400 | 85,600 | 84,200 | 85,600 | 5,239 |
| 2022/07/28 | 84,500 | 84,800 | 83,900 | 84,400 | 2,588 |
| 2022/07/27 | 84,100 | 84,600 | 84,000 | 84,500 | 3,707 |
| 2022/07/26 | 84,800 | 85,000 | 83,700 | 84,400 | 5,034 |
| 2022/07/25 | 84,500 | 85,100 | 84,300 | 84,700 | 3,214 |
| 2022/07/22 | 84,100 | 84,400 | 83,600 | 84,200 | 2,766 |
| 2022/07/21 | 83,800 | 84,600 | 83,500 | 84,400 | 2,770 |
| 2022/07/20 | 84,300 | 84,300 | 83,100 | 84,000 | 2,696 |
| 2022/07/19 | 83,500 | 84,000 | 83,100 | 84,000 | 2,898 |
| 2022/07/15 | 84,000 | 84,000 | 82,800 | 83,000 | 3,193 |
| 2022/07/14 | 82,600 | 83,700 | 82,600 | 83,700 | 1,476 |
| 2022/07/13 | 83,500 | 83,800 | 83,000 | 83,000 | 3,849 |
| 2022/07/12 | 84,200 | 84,200 | 83,300 | 83,400 | 2,264 |
| 2022/07/11 | 83,300 | 84,500 | 83,300 | 84,100 | 1,961 |
| 2022/07/08 | 83,000 | 83,300 | 82,000 | 83,000 | 4,897 |
| 2022/07/07 | 83,400 | 84,200 | 83,000 | 83,300 | 2,930 |
| 2022/07/06 | 83,400 | 83,500 | 82,700 | 83,000 | 6,270 |
| 2022/07/05 | 83,700 | 83,900 | 83,000 | 83,500 | 3,772 |
| 2022/07/04 | 83,900 | 84,600 | 83,200 | 84,100 | 3,007 |
| 2022/07/01 | 85,200 | 85,200 | 82,700 | 83,000 | 4,406 |
| 2022/06/30 | 85,400 | 85,400 | 83,900 | 84,400 | 3,327 |
| 2022/06/29 | 84,000 | 84,800 | 83,800 | 84,700 | 2,204 |
| 2022/06/28 | 83,000 | 84,600 | 83,000 | 84,000 | 4,181 |
| 2022/06/27 | 83,300 | 84,100 | 83,100 | 83,100 | 2,342 |
| 2022/06/24 | 82,700 | 83,300 | 82,400 | 83,000 | 3,781 |
| 2022/06/23 | 82,000 | 83,500 | 82,000 | 83,000 | 5,903 |
| 2022/06/22 | 83,400 | 83,500 | 82,200 | 82,200 | 5,504 |
| 2022/06/21 | 82,600 | 83,300 | 82,400 | 83,000 | 4,180 |
| 2022/06/20 | 82,600 | 83,400 | 82,300 | 83,000 | 4,869 |
| 2022/06/17 | 82,000 | 83,700 | 81,600 | 82,500 | 8,943 |
| 2022/06/16 | 82,000 | 84,300 | 81,800 | 83,000 | 6,661 |
| 2022/06/15 | 82,000 | 83,100 | 80,900 | 81,000 | 9,864 |
| 2022/06/14 | 83,300 | 83,300 | 82,100 | 82,500 | 7,465 |
| 2022/06/13 | 83,500 | 83,600 | 83,000 | 83,300 | 2,766 |
| 2022/06/10 | 85,900 | 85,900 | 83,800 | 84,100 | 3,459 |
| 2022/06/09 | 85,300 | 85,800 | 85,000 | 85,100 | 3,172 |
| 2022/06/08 | 85,100 | 86,200 | 85,100 | 86,100 | 2,679 |
| 2022/06/07 | 85,300 | 86,100 | 85,100 | 85,500 | 2,409 |
| 2022/06/06 | 86,100 | 86,800 | 85,500 | 86,200 | 2,537 |
| 2022/06/03 | 86,000 | 86,400 | 85,500 | 85,900 | 3,622 |
| 2022/06/02 | 87,500 | 87,700 | 86,100 | 86,700 | 3,292 |
| 2022/06/01 | 86,700 | 88,200 | 86,600 | 87,900 | 4,310 |
| 2022/05/31 | 86,600 | 87,600 | 86,000 | 86,000 | 10,385 |
| 2022/05/30 | 86,400 | 87,500 | 86,400 | 87,500 | 4,458 |
| 2022/05/27 | 85,700 | 86,900 | 85,000 | 86,400 | 5,536 |
| 2022/05/26 | 86,400 | 86,600 | 85,600 | 86,100 | 2,876 |
| 2022/05/25 | 85,900 | 86,900 | 85,400 | 86,700 | 4,061 |
| 2022/05/24 | 85,700 | 86,100 | 85,300 | 85,700 | 2,839 |
| 2022/05/23 | 85,300 | 85,800 | 85,200 | 85,200 | 2,435 |
| 2022/05/20 | 85,900 | 86,100 | 84,900 | 85,200 | 3,788 |
| 2022/05/19 | 85,000 | 86,000 | 84,900 | 85,700 | 1,961 |
| 2022/05/18 | 84,400 | 85,600 | 84,300 | 85,400 | 3,300 |
| 2022/05/17 | 84,100 | 84,400 | 83,600 | 84,300 | 2,786 |
| 2022/05/16 | 84,600 | 85,200 | 83,800 | 84,300 | 2,743 |
| 2022/05/13 | 83,600 | 85,000 | 83,600 | 84,500 | 4,120 |
| 2022/05/12 | 82,400 | 84,300 | 82,400 | 83,700 | 4,211 |
| 2022/05/11 | 82,100 | 83,500 | 82,100 | 83,000 | 11,091 |
| 2022/05/10 | 84,000 | 84,300 | 83,000 | 83,300 | 5,892 |
| 2022/05/09 | 84,300 | 85,000 | 83,600 | 84,200 | 5,321 |
| 2022/05/06 | 83,600 | 85,000 | 83,400 | 84,500 | 5,721 |
| 2022/05/02 | 82,700 | 84,500 | 82,500 | 83,700 | 6,623 |
| 2022/04/28 | 84,400 | 84,600 | 83,300 | 83,300 | 5,059 |
| 2022/04/27 | 82,200 | 84,400 | 82,100 | 84,200 | 9,063 |
| 2022/04/26 | 86,100 | 86,500 | 85,000 | 85,200 | 12,785 |
| 2022/04/25 | 87,100 | 87,100 | 85,900 | 86,400 | 5,740 |
| 2022/04/22 | 87,500 | 87,700 | 86,500 | 87,200 | 4,575 |
| 2022/04/21 | 86,500 | 87,500 | 86,400 | 87,000 | 6,609 |
| 2022/04/20 | 86,400 | 86,700 | 85,600 | 85,800 | 4,399 |
| 2022/04/19 | 87,100 | 87,100 | 86,200 | 86,200 | 4,551 |
| 2022/04/18 | 87,200 | 87,300 | 86,300 | 87,200 | 2,268 |
| 2022/04/15 | 86,500 | 87,300 | 86,400 | 87,100 | 2,808 |
| 2022/04/14 | 87,100 | 87,100 | 86,200 | 86,800 | 2,984 |
| 2022/04/13 | 86,400 | 86,800 | 86,000 | 86,600 | 4,437 |
| 2022/04/12 | 87,500 | 87,700 | 86,400 | 86,400 | 2,929 |
| 2022/04/11 | 86,700 | 87,700 | 86,100 | 87,000 | 4,242 |
| 2022/04/08 | 87,900 | 88,400 | 86,800 | 86,800 | 4,035 |
| 2022/04/07 | 88,500 | 88,700 | 87,800 | 88,100 | 4,153 |
| 2022/04/06 | 88,700 | 88,900 | 88,200 | 88,500 | 6,318 |
| 2022/04/05 | 88,900 | 89,300 | 88,400 | 88,600 | 4,615 |
| 2022/04/04 | 89,600 | 89,600 | 87,600 | 88,500 | 6,281 |
| 2022/04/01 | 88,300 | 88,800 | 87,100 | 88,500 | 5,127 |
| 2022/03/31 | 88,000 | 88,800 | 87,200 | 88,200 | 3,447 |
| 2022/03/30 | 90,000 | 90,100 | 86,600 | 87,700 | 3,912 |
| 2022/03/29 | 87,100 | 88,600 | 87,100 | 88,600 | 3,375 |
| 2022/03/28 | 86,500 | 87,100 | 86,100 | 86,900 | 3,927 |
| 2022/03/25 | 87,000 | 87,000 | 85,900 | 85,900 | 3,373 |
| 2022/03/24 | 85,900 | 86,800 | 84,700 | 86,700 | 4,663 |
| 2022/03/23 | 86,800 | 86,800 | 84,900 | 85,800 | 2,645 |
| 2022/03/22 | 84,100 | 86,400 | 83,400 | 86,300 | 5,315 |
| 2022/03/18 | 83,600 | 84,000 | 83,000 | 83,700 | 4,492 |
| 2022/03/17 | 82,900 | 84,100 | 82,500 | 83,500 | 2,949 |
| 2022/03/16 | 81,600 | 83,000 | 81,300 | 82,600 | 4,469 |
| 2022/03/15 | 82,300 | 82,300 | 81,000 | 81,600 | 3,902 |
| 2022/03/14 | 81,500 | 82,900 | 81,500 | 82,000 | 2,016 |
| 2022/03/11 | 81,100 | 83,000 | 81,100 | 81,500 | 5,944 |
| 2022/03/10 | 81,500 | 82,900 | 81,000 | 82,700 | 4,391 |
| 2022/03/09 | 81,600 | 82,500 | 80,700 | 80,800 | 5,469 |
| 2022/03/08 | 82,700 | 82,800 | 81,300 | 81,700 | 3,058 |
| 2022/03/07 | 83,500 | 83,600 | 82,400 | 82,900 | 3,940 |
| 2022/03/04 | 84,200 | 84,600 | 82,600 | 83,500 | 3,839 |
| 2022/03/03 | 84,000 | 84,400 | 83,600 | 83,900 | 2,222 |
| 2022/03/02 | 83,000 | 84,000 | 82,700 | 83,700 | 2,137 |
| 2022/03/01 | 83,900 | 84,200 | 83,100 | 83,500 | 2,566 |
| 2022/02/28 | 81,900 | 83,100 | 81,700 | 83,100 | 4,332 |
| 2022/02/25 | 81,600 | 82,300 | 81,600 | 82,300 | 5,362 |
| 2022/02/24 | 81,200 | 83,300 | 81,200 | 82,200 | 8,293 |
| 2022/02/22 | 83,500 | 83,500 | 81,700 | 82,100 | 5,790 |
| 2022/02/21 | 84,000 | 84,000 | 83,400 | 83,800 | 2,031 |
| 2022/02/18 | 84,400 | 84,700 | 83,100 | 83,900 | 5,111 |
| 2022/02/17 | 82,700 | 84,000 | 82,600 | 83,900 | 1,867 |
| 2022/02/16 | 81,600 | 83,200 | 81,600 | 82,800 | 1,625 |
| 2022/02/15 | 82,400 | 82,600 | 80,900 | 81,200 | 5,074 |
| 2022/02/14 | 81,800 | 83,300 | 81,800 | 82,500 | 4,382 |
| 2022/02/10 | 82,300 | 83,400 | 81,800 | 83,300 | 3,224 |
| 2022/02/09 | 81,200 | 82,500 | 80,700 | 82,200 | 2,598 |
| 2022/02/08 | 82,600 | 82,800 | 81,200 | 81,700 | 3,321 |
| 2022/02/07 | 83,800 | 83,800 | 82,200 | 82,700 | 1,945 |
| 2022/02/04 | 84,600 | 84,800 | 83,200 | 83,200 | 3,531 |
| 2022/02/03 | 83,200 | 83,800 | 83,000 | 83,600 | 1,574 |
| 2022/02/02 | 82,800 | 83,700 | 81,900 | 83,100 | 3,815 |
| 2022/02/01 | 83,200 | 83,600 | 81,400 | 81,900 | 4,988 |
| 2022/01/31 | 83,400 | 83,600 | 82,000 | 82,000 | 6,015 |
| 2022/01/28 | 82,400 | 83,700 | 81,500 | 83,000 | 5,522 |
| 2022/01/27 | 80,300 | 82,900 | 80,200 | 82,900 | 5,805 |
| 2022/01/26 | 78,800 | 80,500 | 78,700 | 80,500 | 4,259 |
| 2022/01/25 | 79,100 | 79,400 | 78,200 | 78,600 | 6,630 |
| 2022/01/24 | 78,400 | 79,600 | 77,500 | 78,500 | 5,767 |
| 2022/01/21 | 76,200 | 78,600 | 75,500 | 77,900 | 9,402 |
| 2022/01/20 | 78,400 | 79,000 | 76,200 | 76,300 | 8,273 |
| 2022/01/19 | 81,700 | 81,800 | 78,400 | 78,500 | 5,161 |
| 2022/01/18 | 82,500 | 83,200 | 81,600 | 81,700 | 3,204 |
| 2022/01/17 | 82,600 | 83,600 | 82,500 | 82,800 | 2,198 |
| 2022/01/14 | 82,600 | 83,100 | 81,800 | 82,300 | 2,103 |
| 2022/01/13 | 82,900 | 82,900 | 82,200 | 82,700 | 1,843 |
| 2022/01/12 | 81,700 | 83,100 | 81,700 | 82,500 | 1,786 |
| 2022/01/11 | 82,300 | 82,700 | 81,800 | 81,900 | 1,815 |
| 2022/01/07 | 81,400 | 82,100 | 81,200 | 81,600 | 1,911 |
| 2022/01/06 | 82,000 | 82,300 | 81,400 | 81,800 | 1,959 |
| 2022/01/05 | 84,300 | 84,400 | 82,000 | 82,400 | 3,034 |
| 2022/01/04 | 83,800 | 83,900 | 82,800 | 83,600 | 2,230 |